14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.201 $0.390 Friday, 7th Jun 2024 PXMD stock ended at $0.312. This is 5.45% less than the trading day before Thursday, 6th Jun 2024. During the day the stock fluctuated 4.00% from a day low at $0.300 to a day high of $0.312.
90 days $0.201 $1.19
52 weeks $0.147 $10.26

Historical PaxMedica, Inc. prices

Date Open High Low Close Volume
Feb 21, 2024 $0.619 $0.630 $0.578 $0.610 39 547
Feb 20, 2024 $0.670 $0.670 $0.585 $0.638 132 016
Feb 16, 2024 $0.514 $0.695 $0.510 $0.659 683 810
Feb 15, 2024 $0.500 $0.530 $0.500 $0.530 115 675
Feb 14, 2024 $0.490 $0.520 $0.460 $0.502 181 237
Feb 13, 2024 $0.467 $0.472 $0.422 $0.462 125 339
Feb 12, 2024 $0.407 $0.450 $0.407 $0.438 183 610
Feb 09, 2024 $0.403 $0.421 $0.402 $0.420 84 695
Feb 08, 2024 $0.449 $0.455 $0.372 $0.410 290 102
Feb 07, 2024 $0.490 $0.490 $0.441 $0.458 65 022
Feb 06, 2024 $0.470 $0.470 $0.440 $0.450 123 378
Feb 05, 2024 $0.476 $0.492 $0.428 $0.444 111 780
Feb 02, 2024 $0.500 $0.530 $0.452 $0.480 171 405
Feb 01, 2024 $0.530 $0.550 $0.480 $0.500 156 843
Jan 31, 2024 $0.499 $0.558 $0.499 $0.516 273 543
Jan 30, 2024 $0.516 $0.530 $0.490 $0.510 75 287
Jan 29, 2024 $0.500 $0.520 $0.471 $0.506 31 069
Jan 26, 2024 $0.482 $0.530 $0.480 $0.500 73 331
Jan 25, 2024 $0.500 $0.520 $0.480 $0.498 79 673
Jan 24, 2024 $0.550 $0.560 $0.466 $0.501 126 660
Jan 23, 2024 $0.567 $0.567 $0.510 $0.546 41 768
Jan 22, 2024 $0.567 $0.567 $0.506 $0.540 91 558
Jan 19, 2024 $0.581 $0.589 $0.560 $0.567 91 580
Jan 18, 2024 $0.600 $0.600 $0.561 $0.589 122 959
Jan 17, 2024 $0.586 $0.616 $0.563 $0.593 149 095

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PXMD stock historical prices to predict future price movements?
Trend Analysis: Examine the PXMD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PXMD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!